Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.24 | 83.22 | 82.24 | 83.16 | 28,119 | +0.83(+1.01%) |
Apr 27, 2023 | 81.29 | 82.41 | 81.05 | 82.33 | 31,420 | +1.28(+1.57%) |
Apr 26, 2023 | 81.60 | 81.92 | 80.97 | 81.06 | 47,883 | -0.72(-0.88%) |
Apr 25, 2023 | 82.86 | 82.99 | 81.78 | 81.78 | 91,642 | -1.61(-1.93%) |
Apr 24, 2023 | 83.28 | 83.76 | 83.05 | 83.39 | 41,100 | -0.01(-0.01%) |
Apr 21, 2023 | 83.53 | 83.53 | 82.83 | 83.40 | 31,392 | -0.07(-0.08%) |
Apr 20, 2023 | 83.10 | 83.78 | 83.10 | 83.47 | 21,535 | -0.24(-0.28%) |
Apr 19, 2023 | 83.16 | 83.88 | 83.14 | 83.71 | 24,500 | +0.16(+0.19%) |
Apr 18, 2023 | 84.09 | 84.09 | 83.19 | 83.55 | 25,503 | -0.15(-0.18%) |
Apr 17, 2023 | 83.30 | 83.70 | 83.09 | 83.70 | 13,348 | +0.62(+0.74%) |
Apr 14, 2023 | 83.68 | 84.07 | 82.66 | 83.08 | 27,535 | -0.46(-0.56%) |
Apr 13, 2023 | 83.27 | 83.69 | 82.74 | 83.55 | 194,792 | +0.63(+0.76%) |
Apr 12, 2023 | 84.08 | 84.08 | 82.88 | 82.92 | 23,598 | -0.52(-0.63%) |
Apr 11, 2023 | 82.96 | 83.73 | 82.96 | 83.44 | 27,943 | +0.75(+0.91%) |
Apr 10, 2023 | 81.25 | 82.69 | 81.25 | 82.69 | 26,605 | +1.04(+1.27%) |
Apr 06, 2023 | 81.81 | 81.88 | 81.29 | 81.65 | 30,233 | -0.16(-0.19%) |
Apr 05, 2023 | 82.10 | 82.10 | 81.33 | 81.81 | 20,351 | -0.56(-0.68%) |
Apr 04, 2023 | 84.08 | 84.08 | 81.94 | 82.37 | 47,997 | -1.38(-1.64%) |
Apr 03, 2023 | 83.81 | 84.14 | 83.11 | 83.75 | 34,153 | -0.02(-0.02%) |
Mar 31, 2023 | 82.77 | 83.82 | 82.77 | 83.77 | 40,299 | +1.38(+1.68%) |
Mar 30, 2023 | 82.71 | 83.02 | 82.17 | 82.38 | 34,628 | +0.30(+0.36%) |
Mar 29, 2023 | 82.04 | 82.15 | 81.50 | 82.08 | 38,840 | +0.94(+1.16%) |
Mar 28, 2023 | 80.78 | 81.39 | 80.72 | 81.14 | 25,622 | +0.21(+0.26%) |
Mar 27, 2023 | 80.97 | 81.29 | 80.49 | 80.94 | 38,312 | +0.76(+0.95%) |
Mar 24, 2023 | 78.84 | 80.18 | 78.46 | 80.17 | 24,503 | +0.54(+0.68%) |
Mar 23, 2023 | 80.34 | 81.30 | 79.04 | 79.63 | 24,059 | -0.24(-0.30%) |
Mar 22, 2023 | 82.04 | 82.11 | 79.86 | 79.87 | 109,640 | -2.13(-2.60%) |
Mar 21, 2023 | 81.80 | 82.33 | 81.64 | 82.00 | 33,736 | +1.52(+1.89%) |
Mar 20, 2023 | 79.68 | 81.07 | 79.68 | 80.48 | 42,238 | +1.29(+1.63%) |
Mar 17, 2023 | 80.32 | 80.40 | 78.92 | 79.19 | 49,214 | -1.80(-2.22%) |
Mar 16, 2023 | 79.23 | 81.18 | 78.83 | 80.99 | 201,437 | +1.10(+1.37%) |
Mar 15, 2023 | 79.74 | 80.09 | 78.75 | 79.89 | 40,990 | -1.86(-2.28%) |
Mar 14, 2023 | 82.30 | 82.64 | 80.91 | 81.76 | 26,788 | +1.62(+2.02%) |
Mar 13, 2023 | 80.30 | 81.13 | 79.27 | 80.14 | 90,549 | -1.58(-1.93%) |
Mar 10, 2023 | 83.97 | 83.97 | 81.07 | 81.72 | 64,401 | -2.36(-2.81%) |
Mar 09, 2023 | 86.41 | 86.41 | 84.07 | 84.08 | 35,298 | -2.07(-2.40%) |
Mar 08, 2023 | 86.33 | 86.45 | 85.68 | 86.15 | 34,854 | +0.05(+0.06%) |
Mar 07, 2023 | 87.11 | 87.32 | 85.95 | 86.10 | 37,402 | -1.04(-1.19%) |
Mar 06, 2023 | 88.25 | 88.25 | 87.05 | 87.13 | 170,095 | -1.04(-1.18%) |
Mar 03, 2023 | 87.77 | 88.22 | 87.08 | 88.17 | 64,111 | +0.94(+1.07%) |
Mar 02, 2023 | 86.13 | 87.24 | 85.98 | 87.24 | 68,940 | +0.42(+0.48%) |
Mar 01, 2023 | 86.34 | 86.98 | 86.33 | 86.82 | 45,603 | +0.20(+0.23%) |
Feb 28, 2023 | 86.89 | 87.33 | 86.62 | 86.62 | 30,287 | -0.12(-0.14%) |
Feb 27, 2023 | 87.13 | 87.34 | 86.55 | 86.74 | 24,786 | +0.17(+0.19%) |
Feb 24, 2023 | 86.34 | 86.72 | 85.71 | 86.58 | 37,065 | -0.47(-0.54%) |
Feb 23, 2023 | 87.20 | 87.55 | 86.33 | 87.05 | 26,225 | +0.38(+0.44%) |
Feb 22, 2023 | 86.63 | 87.29 | 86.48 | 86.67 | 81,071 | +0.07(+0.08%) |
Feb 21, 2023 | 87.73 | 87.98 | 86.47 | 86.61 | 478,126 | -2.11(-2.38%) |
Feb 17, 2023 | 88.49 | 88.80 | 88.15 | 88.72 | 119,882 | -0.18(-0.21%) |
Feb 16, 2023 | 88.39 | 89.79 | 88.39 | 88.90 | 113,835 | -0.59(-0.66%) |
Feb 15, 2023 | 88.22 | 89.49 | 88.21 | 89.49 | 67,677 | +0.60(+0.68%) |
Feb 14, 2023 | 88.56 | 89.38 | 88.00 | 88.89 | 150,664 | +0.07(+0.08%) |
Feb 13, 2023 | 87.81 | 88.85 | 87.65 | 88.82 | 64,054 | +1.04(+1.18%) |
Feb 10, 2023 | 87.42 | 87.83 | 87.22 | 87.78 | 30,384 | +0.18(+0.20%) |
Feb 09, 2023 | 89.47 | 89.47 | 87.42 | 87.60 | 38,628 | -1.07(-1.21%) |
Feb 08, 2023 | 89.33 | 89.46 | 88.58 | 88.68 | 39,615 | -1.07(-1.19%) |
Feb 07, 2023 | 89.00 | 89.85 | 88.18 | 89.74 | 92,163 | +0.70(+0.78%) |
Feb 06, 2023 | 89.65 | 89.78 | 88.80 | 89.05 | 48,177 | -1.07(-1.18%) |
Feb 03, 2023 | 89.90 | 90.75 | 89.75 | 90.11 | 111,977 | -0.54(-0.60%) |
Feb 02, 2023 | 90.34 | 91.08 | 89.90 | 90.66 | 99,620 | +1.06(+1.18%) |